S

GSPXESG
🏛️ カナダ →
28,061.35
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 25,068.12 25,068.12 25,017.87 25,020.20 10,028.9K
09:31 25,004.66 25,004.66 24,991.85 24,991.85 814.8K
09:32 24,986.70 24,986.70 24,977.09 24,977.09 726.9K
09:33 24,989.02 25,004.87 24,989.02 25,004.87 429.2K
09:34 25,009.99 25,009.99 24,998.43 24,999.64 331.0K
09:35 25,006.27 25,006.27 24,992.78 25,003.71 412.5K
09:36 24,995.53 25,001.14 24,990.24 25,001.14 367.0K
09:37 24,992.23 24,992.61 24,986.70 24,992.61 361.8K
09:38 24,994.90 24,994.90 24,990.87 24,990.87 359.4K
09:39 25,003.09 25,003.09 24,989.93 24,989.93 251.5K
09:40 24,981.45 24,983.62 24,979.14 24,979.70 353.5K
09:41 24,988.50 24,988.50 24,973.54 24,982.40 421.4K
09:42 24,973.18 24,973.18 24,944.19 24,944.19 324.0K
09:43 24,947.74 24,957.54 24,947.74 24,957.54 265.6K
09:44 24,963.41 24,963.41 24,956.36 24,962.37 233.7K
09:45 24,960.05 24,973.25 24,960.05 24,973.25 462.4K
09:46 24,965.66 24,965.66 24,956.53 24,957.67 409.8K
09:47 24,952.13 24,963.09 24,948.12 24,963.09 305.4K
09:48 24,956.58 24,958.33 24,947.92 24,947.92 303.7K
09:49 24,934.00 24,939.87 24,926.51 24,926.51 373.3K
09:50 24,897.77 24,915.70 24,897.77 24,915.42 498.2K
09:51 24,918.37 24,920.93 24,917.93 24,919.68 318.8K
09:52 24,923.35 24,923.35 24,910.34 24,910.34 365.9K
09:53 24,895.58 24,908.61 24,895.58 24,907.47 353.9K
09:54 24,900.59 24,909.26 24,900.59 24,908.75 262.5K
09:55 24,911.08 24,917.26 24,911.08 24,911.69 302.4K
09:56 24,911.70 24,922.91 24,911.70 24,922.91 177.0K
09:57 24,924.03 24,929.19 24,924.03 24,929.19 192.3K
09:58 24,920.08 24,923.12 24,917.23 24,923.12 230.8K
09:59 24,924.19 24,934.47 24,924.19 24,934.47 221.5K
10:00 24,936.26 24,936.26 24,916.12 24,916.12 426.9K
10:01 24,920.95 24,920.95 24,907.98 24,914.65 348.5K
10:02 24,915.70 24,915.70 24,908.33 24,908.89 275.8K
10:03 24,902.65 24,913.01 24,902.65 24,913.01 405.4K
10:04 24,925.75 24,928.68 24,922.68 24,928.68 374.7K
10:05 24,923.64 24,935.13 24,921.61 24,921.61 329.6K
10:06 24,920.89 24,920.89 24,902.48 24,902.48 328.4K
10:07 24,917.65 24,917.65 24,911.86 24,911.86 292.8K
10:08 24,911.26 24,917.26 24,911.26 24,917.26 208.4K
10:09 24,929.03 24,941.97 24,929.03 24,941.97 219.2K
10:10 24,949.13 24,960.92 24,949.13 24,960.92 231.9K
10:11 24,969.88 24,971.41 24,967.48 24,970.42 182.3K
10:12 24,974.67 25,006.38 24,974.67 25,006.38 276.1K
10:13 25,013.39 25,015.74 25,009.02 25,009.02 399.0K
10:14 25,003.68 25,007.97 25,002.46 25,007.97 288.3K
10:15 25,010.35 25,028.48 25,010.35 25,028.48 264.1K
10:16 25,026.15 25,035.85 25,026.15 25,035.85 336.4K
10:17 25,039.37 25,040.33 25,037.27 25,040.33 238.3K
10:18 25,036.95 25,036.95 25,034.55 25,036.37 240.6K
10:19 25,034.00 25,040.44 25,032.81 25,040.44 192.6K
10:20 25,039.20 25,039.40 25,035.53 25,035.53 208.3K
10:21 25,037.70 25,037.70 25,027.27 25,032.66 187.8K
10:22 25,031.27 25,034.53 25,028.22 25,028.22 231.2K
10:23 25,026.94 25,038.77 25,025.04 25,038.77 217.3K
10:24 25,037.10 25,037.10 25,029.16 25,029.61 200.9K
10:25 25,031.18 25,031.18 25,015.70 25,015.70 228.1K
10:26 25,006.40 25,015.90 25,006.40 25,015.90 231.9K
10:27 25,017.66 25,019.08 25,013.79 25,017.68 166.1K
10:28 25,018.11 25,019.77 25,015.17 25,015.17 191.7K
10:29 25,013.37 25,015.34 25,008.77 25,010.71 247.6K
10:30 25,012.29 25,017.70 25,012.29 25,017.70 166.9K
10:31 25,014.77 25,016.31 25,012.70 25,016.31 223.4K
10:32 25,014.86 25,014.86 25,011.43 25,011.68 208.9K
10:33 25,016.05 25,025.37 25,016.05 25,024.07 176.2K
10:34 25,027.65 25,027.65 25,010.44 25,010.44 227.2K
10:35 25,010.38 25,010.50 25,008.77 25,010.50 179.1K
10:36 25,013.43 25,014.76 25,012.11 25,012.11 213.4K
10:37 25,008.56 25,021.80 25,008.56 25,021.80 262.2K
10:38 25,025.75 25,025.75 25,020.67 25,020.67 105.8K
10:39 25,013.01 25,013.01 25,005.47 25,005.47 187.3K
10:40 25,004.31 25,014.78 25,004.31 25,014.78 186.5K
10:41 25,018.04 25,018.04 25,010.71 25,011.05 302.3K
10:42 25,009.31 25,009.31 24,998.56 24,998.56 195.5K
10:43 24,996.86 24,996.86 24,990.83 24,991.00 164.5K
10:44 24,984.87 24,991.97 24,984.87 24,991.97 204.8K
10:45 24,995.22 25,016.28 24,995.22 25,016.28 173.1K
10:46 25,029.54 25,029.54 25,021.36 25,023.79 215.5K
10:47 25,030.77 25,035.64 25,030.77 25,033.01 191.6K
10:48 25,028.78 25,028.78 25,004.11 25,004.11 201.6K
10:49 24,993.61 24,994.72 24,993.17 24,993.45 161.5K
10:50 24,995.87 24,998.59 24,987.12 24,987.12 178.7K
10:51 24,987.29 24,989.09 24,978.91 24,978.91 164.0K
10:52 24,976.92 24,989.53 24,976.92 24,989.53 185.3K
10:53 24,997.50 24,997.50 24,990.21 24,990.21 176.9K
10:54 24,990.29 24,999.86 24,990.29 24,996.40 98.1K
10:55 24,993.49 25,000.30 24,993.49 25,000.30 139.3K
10:56 25,002.85 25,003.60 24,996.50 24,996.50 98.9K
10:57 24,988.32 24,994.95 24,988.32 24,993.93 145.6K
10:58 24,992.33 24,994.26 24,988.64 24,991.42 104.2K
10:59 24,976.10 24,980.58 24,976.10 24,980.58 189.0K
11:00 24,984.82 24,985.05 24,980.93 24,980.93 123.3K
11:01 24,974.33 24,975.15 24,972.25 24,975.15 181.1K
11:02 24,980.09 24,988.04 24,980.09 24,988.04 103.7K
11:03 24,993.49 25,003.11 24,993.49 24,998.03 167.4K
11:04 25,001.63 25,008.82 25,001.63 25,006.98 92.5K
11:05 25,007.21 25,024.06 25,007.21 25,024.06 137.8K
11:06 25,025.57 25,025.57 25,016.31 25,022.41 121.9K
11:07 25,024.10 25,037.32 25,024.10 25,037.32 200.6K
11:08 25,039.24 25,042.89 25,037.77 25,042.89 162.5K
11:09 25,047.09 25,053.77 25,047.09 25,048.13 288.0K
11:10 25,050.12 25,050.12 25,040.76 25,046.73 228.7K
11:11 25,050.41 25,054.91 25,048.58 25,054.91 169.8K
11:12 25,059.14 25,059.14 25,052.45 25,052.71 185.9K
11:13 25,044.21 25,044.21 25,036.22 25,036.22 212.6K
11:14 25,037.40 25,037.40 25,031.54 25,031.54 152.8K
11:15 25,032.31 25,037.36 25,027.10 25,037.36 153.4K
11:16 25,037.28 25,037.28 25,026.58 25,026.58 126.1K
11:17 25,015.32 25,016.24 25,015.32 25,016.24 207.2K
11:18 25,015.94 25,015.94 24,996.35 24,996.35 224.1K
11:19 24,999.16 24,999.16 24,988.46 24,992.05 176.8K
11:20 24,995.44 25,005.19 24,995.44 25,005.19 332.2K
11:21 25,005.05 25,010.57 25,005.05 25,005.23 160.9K
11:22 25,000.67 25,002.31 24,995.18 24,995.18 208.9K
11:23 24,992.91 24,996.13 24,990.51 24,996.13 116.7K
11:24 24,999.03 25,001.18 24,994.52 24,994.52 140.4K
11:25 24,995.03 24,995.03 24,988.59 24,994.74 193.8K
11:26 24,991.39 25,001.19 24,991.39 25,001.19 113.3K
11:27 25,003.73 25,003.73 24,990.27 24,990.27 153.8K
11:28 24,994.34 25,000.58 24,993.98 24,999.54 128.7K
11:29 24,996.80 24,998.88 24,996.80 24,998.88 149.0K
11:30 25,006.76 25,010.60 25,006.76 25,010.60 249.6K
11:31 25,011.18 25,023.42 25,011.18 25,023.42 148.3K
11:32 25,022.44 25,025.68 25,018.82 25,025.68 171.1K
11:33 25,027.46 25,028.79 25,020.34 25,020.34 130.3K
11:34 25,022.37 25,022.37 25,005.52 25,005.52 156.1K
11:35 25,000.52 25,000.98 24,995.25 24,995.25 109.2K
11:36 24,992.46 24,992.46 24,987.48 24,991.09 153.1K
11:37 24,995.04 25,002.14 24,994.11 25,002.14 143.2K
11:38 25,001.94 25,004.45 25,001.94 25,003.94 110.1K
11:39 25,008.73 25,015.85 25,008.73 25,015.85 118.6K
11:40 25,013.78 25,013.78 25,009.38 25,009.58 115.4K
11:41 25,012.00 25,012.83 25,010.74 25,012.83 112.3K
11:42 25,014.97 25,015.18 25,010.62 25,011.85 130.1K
11:43 25,019.72 25,022.35 25,016.46 25,021.05 146.2K
11:44 25,028.34 25,038.99 25,028.34 25,038.99 153.6K
11:45 25,042.08 25,048.19 25,042.08 25,048.19 143.7K
11:46 25,050.14 25,055.70 25,050.14 25,055.70 185.2K
11:47 25,055.18 25,055.18 25,041.07 25,041.07 167.7K
11:48 25,036.70 25,042.79 25,036.70 25,042.59 110.1K
11:49 25,045.65 25,049.85 25,045.23 25,049.25 130.0K
11:50 25,050.28 25,051.14 25,048.36 25,048.36 117.2K
11:51 25,049.10 25,053.36 25,049.10 25,050.38 105.3K
11:52 25,049.32 25,052.78 25,049.32 25,052.78 95.0K
11:53 25,055.09 25,061.04 25,055.09 25,058.77 90.4K
11:54 25,059.38 25,065.29 25,059.38 25,065.29 91.4K
11:55 25,060.76 25,060.76 25,052.12 25,052.12 131.3K
11:56 25,049.58 25,049.58 25,042.89 25,047.85 116.2K
11:57 25,047.77 25,047.77 25,043.08 25,044.34 132.1K
11:58 25,043.54 25,043.54 25,040.91 25,040.91 71.3K
11:59 25,039.94 25,042.25 25,039.33 25,042.25 77.5K
12:00 25,042.37 25,043.94 25,042.08 25,043.94 183.3K
12:01 25,042.54 25,047.45 25,042.54 25,047.45 104.8K
12:02 25,043.48 25,043.48 25,039.57 25,039.57 191.8K
12:03 25,042.39 25,042.39 25,040.53 25,042.14 126.7K
12:04 25,044.79 25,050.43 25,043.57 25,043.57 123.2K
12:05 25,043.26 25,043.62 25,042.83 25,042.83 82.0K
12:06 25,044.43 25,044.93 25,043.91 25,044.93 170.2K
12:07 25,046.00 25,047.90 25,040.92 25,040.92 158.3K
12:08 25,042.12 25,042.53 25,040.95 25,040.95 84.3K
12:09 25,043.19 25,046.98 25,043.19 25,046.80 88.5K
12:10 25,046.42 25,046.42 25,044.35 25,044.35 78.3K
12:11 25,037.66 25,037.94 25,033.08 25,037.94 177.1K
12:12 25,035.14 25,037.50 25,035.14 25,037.44 202.8K
12:13 25,036.73 25,043.19 25,036.73 25,043.19 111.5K
12:14 25,045.37 25,046.73 25,041.76 25,041.76 108.7K
12:15 25,043.80 25,043.94 25,040.77 25,043.94 188.5K
12:16 25,041.78 25,041.78 25,037.58 25,037.58 156.4K
12:17 25,038.17 25,042.35 25,034.53 25,042.35 141.1K
12:18 25,042.64 25,046.56 25,042.64 25,046.56 86.6K
12:19 25,045.86 25,045.88 25,044.55 25,045.88 117.4K
12:20 25,045.76 25,047.99 25,045.76 25,047.99 130.0K
12:21 25,047.76 25,047.76 25,039.88 25,044.50 162.9K
12:22 25,046.03 25,059.58 25,046.03 25,059.58 167.8K
12:23 25,060.34 25,061.06 25,055.90 25,055.90 176.3K
12:24 25,056.45 25,056.45 25,051.75 25,051.75 101.7K
12:25 25,051.25 25,052.61 25,050.49 25,052.28 138.6K
12:26 25,054.91 25,055.69 25,054.40 25,054.40 119.9K
12:27 25,058.54 25,059.26 25,054.82 25,054.82 153.8K
12:28 25,053.93 25,053.93 25,050.47 25,052.31 100.1K
12:29 25,051.54 25,051.54 25,049.01 25,049.01 114.0K
12:30 25,049.63 25,049.95 25,045.97 25,049.95 126.1K
12:31 25,046.67 25,046.67 25,041.61 25,041.79 110.9K
12:32 25,043.08 25,043.08 25,039.11 25,041.58 77.4K
12:33 25,045.63 25,060.54 25,045.63 25,060.54 137.7K
12:34 25,062.98 25,068.37 25,062.98 25,068.37 131.1K
12:35 25,070.26 25,071.63 25,067.29 25,067.29 106.5K
12:36 25,061.63 25,061.63 25,058.10 25,060.69 123.7K
12:37 25,063.35 25,064.42 25,059.02 25,059.02 86.4K
12:38 25,055.71 25,055.71 25,048.40 25,048.65 152.0K
12:39 25,048.60 25,052.59 25,048.60 25,052.47 66.1K
12:40 25,053.26 25,053.26 25,042.44 25,042.44 160.7K
12:41 25,041.34 25,046.09 25,041.34 25,043.49 80.6K
12:42 25,043.33 25,044.65 25,031.82 25,031.82 216.3K
12:43 25,035.93 25,037.19 25,034.80 25,037.19 53.8K
12:44 25,038.48 25,039.45 25,037.27 25,039.45 114.2K
12:45 25,042.90 25,043.35 25,038.94 25,043.35 167.4K
12:46 25,047.48 25,049.33 25,047.31 25,047.31 86.0K
12:47 25,048.51 25,048.51 25,043.97 25,045.39 105.1K
12:48 25,043.25 25,049.30 25,043.25 25,049.30 107.9K
12:49 25,048.89 25,052.93 25,048.89 25,052.93 98.8K
12:50 25,052.22 25,054.04 25,043.59 25,043.59 143.5K
12:51 25,044.35 25,046.53 25,044.35 25,046.33 76.8K
12:52 25,047.08 25,047.51 25,045.87 25,047.51 70.8K
12:53 25,049.51 25,054.17 25,049.51 25,054.17 92.5K
12:54 25,047.08 25,048.05 25,042.51 25,044.23 136.3K
12:55 25,044.00 25,045.10 25,038.95 25,038.95 98.4K
12:56 25,033.32 25,033.69 25,028.55 25,028.55 150.9K
12:57 25,026.39 25,026.39 25,019.43 25,021.87 127.4K
12:58 25,021.66 25,021.66 25,020.58 25,021.51 96.7K
12:59 25,023.05 25,023.05 25,016.07 25,020.18 129.8K
13:00 25,019.82 25,024.35 25,019.39 25,021.41 155.0K
13:01 25,020.44 25,021.40 25,013.02 25,013.02 100.3K
13:02 25,012.61 25,012.61 25,004.36 25,004.36 235.2K
13:03 25,004.76 25,004.76 24,995.80 24,996.82 142.0K
13:04 24,999.25 24,999.46 24,995.72 24,997.86 119.3K
13:05 24,995.80 24,995.80 24,990.03 24,990.45 187.4K
13:06 24,990.48 24,990.48 24,987.21 24,990.34 121.2K
13:07 24,991.32 24,991.32 24,985.90 24,990.88 109.8K
13:08 24,991.18 24,994.23 24,988.97 24,994.23 143.2K
13:09 24,994.91 24,994.91 24,989.21 24,991.93 81.2K
13:10 24,988.49 24,993.52 24,987.26 24,993.52 115.2K
13:11 24,995.51 24,995.51 24,988.48 24,989.26 160.6K
13:12 24,988.44 24,989.82 24,983.45 24,983.45 110.2K
13:13 24,981.14 24,981.14 24,971.85 24,972.03 187.4K
13:14 24,971.77 24,976.77 24,971.77 24,972.32 68.7K
13:15 24,971.79 24,977.77 24,971.79 24,977.77 99.8K
13:16 24,976.83 24,978.05 24,975.48 24,975.48 110.8K
13:17 24,975.76 24,976.39 24,968.65 24,968.65 109.9K
13:18 24,962.95 24,962.95 24,960.51 24,961.15 148.1K
13:19 24,963.47 24,963.47 24,959.16 24,959.16 72.5K
13:20 24,957.18 24,957.18 24,954.89 24,955.22 181.3K
13:21 24,959.34 24,968.55 24,959.34 24,968.55 89.1K
13:22 24,969.29 24,983.53 24,969.29 24,983.53 133.3K
13:23 24,983.61 24,983.61 24,976.44 24,976.44 91.3K
13:24 24,980.40 24,982.43 24,979.78 24,982.43 119.0K
13:25 24,977.34 24,977.34 24,970.23 24,970.23 165.4K
13:26 24,970.18 24,973.87 24,970.18 24,973.38 71.8K
13:27 24,971.18 24,971.91 24,967.11 24,967.11 150.3K
13:28 24,965.41 24,965.41 24,962.56 24,964.40 141.3K
13:29 24,965.46 24,965.92 24,964.23 24,964.23 90.1K
13:30 24,964.18 24,978.71 24,964.18 24,978.71 136.7K
13:31 24,981.07 24,981.07 24,973.62 24,973.62 110.8K
13:32 24,973.03 24,973.03 24,967.91 24,969.47 70.2K
13:33 24,967.59 24,972.69 24,967.59 24,972.22 82.6K
13:34 24,969.96 24,975.33 24,969.96 24,969.98 109.5K
13:35 24,965.63 24,970.83 24,965.63 24,970.83 104.2K
13:36 24,971.53 24,973.64 24,969.76 24,973.64 125.3K
13:37 24,975.46 24,982.52 24,975.46 24,982.52 129.9K
13:38 24,983.93 24,984.11 24,983.47 24,984.11 104.7K
13:39 24,982.00 24,983.33 24,979.76 24,979.76 90.0K
13:40 24,978.05 24,988.73 24,978.05 24,988.73 165.3K
13:41 24,989.10 24,989.10 24,983.66 24,984.90 134.3K
13:42 24,984.34 24,989.02 24,984.34 24,989.02 115.1K
13:43 24,990.97 24,992.20 24,990.88 24,990.88 94.3K
13:44 24,991.21 24,991.21 24,985.92 24,985.92 92.2K
13:45 24,985.62 24,986.59 24,982.22 24,986.59 140.1K
13:46 24,985.42 24,986.88 24,980.89 24,980.89 106.8K
13:47 24,978.31 24,978.31 24,974.70 24,974.85 138.5K
13:48 24,976.74 24,980.16 24,974.58 24,980.16 113.9K
13:49 24,980.25 24,984.36 24,980.25 24,984.36 52.3K
13:50 24,987.79 24,991.43 24,987.05 24,991.43 106.3K
13:51 24,992.88 24,994.11 24,992.28 24,994.11 77.0K
13:52 24,989.03 24,989.38 24,989.03 24,989.14 79.1K
13:53 24,987.94 24,988.64 24,981.40 24,981.40 90.7K
13:54 24,982.98 24,983.12 24,979.59 24,979.59 63.8K
13:55 24,980.49 24,980.49 24,969.14 24,969.14 110.9K
13:56 24,965.65 24,965.65 24,958.26 24,959.94 174.4K
13:57 24,962.63 24,964.40 24,962.63 24,963.83 67.7K
13:58 24,961.28 24,961.28 24,958.53 24,958.53 136.6K
13:59 24,958.08 24,961.82 24,958.08 24,961.82 136.4K
14:00 24,965.80 24,966.27 24,963.89 24,963.89 93.0K
14:01 24,964.03 24,964.03 24,958.09 24,958.09 99.3K
14:02 24,958.24 24,958.24 24,950.62 24,950.62 137.9K
14:03 24,950.33 24,950.33 24,941.80 24,945.39 164.8K
14:04 24,946.41 24,946.41 24,941.62 24,941.62 74.0K
14:05 24,940.80 24,940.80 24,938.65 24,940.66 212.2K
14:06 24,939.31 24,943.06 24,939.31 24,943.06 149.0K
14:07 24,944.74 24,944.74 24,942.49 24,942.87 92.0K
14:08 24,940.87 24,942.11 24,940.87 24,942.11 88.4K
14:09 24,942.91 24,945.68 24,931.12 24,931.12 399.2K
14:10 24,935.78 24,941.49 24,935.78 24,941.49 206.3K
14:11 24,945.18 24,949.42 24,945.18 24,949.23 86.7K
14:12 24,948.53 24,949.96 24,946.72 24,946.72 77.3K
14:13 24,946.85 24,951.29 24,946.49 24,949.84 91.4K
14:14 24,947.76 24,948.02 24,945.48 24,945.53 133.8K
14:15 24,946.10 24,953.57 24,946.10 24,953.56 110.6K
14:16 24,952.73 24,953.40 24,952.27 24,953.40 111.2K
14:17 24,953.48 24,953.51 24,952.89 24,952.89 49.1K
14:18 24,945.77 24,948.25 24,945.26 24,948.25 113.7K
14:19 24,949.51 24,951.05 24,949.51 24,950.87 129.1K
14:20 24,949.90 24,957.84 24,949.90 24,957.84 101.2K
14:21 24,958.74 24,958.74 24,955.14 24,956.30 84.6K
14:22 24,957.48 24,964.63 24,957.48 24,964.63 79.9K
14:23 24,967.67 24,974.18 24,966.54 24,974.18 145.4K
14:24 24,976.35 24,985.16 24,976.35 24,985.16 129.5K
14:25 24,982.36 24,982.56 24,981.71 24,981.71 84.1K
14:26 24,983.06 24,991.34 24,983.06 24,991.34 114.6K
14:27 24,993.00 24,997.84 24,992.12 24,997.84 149.0K
14:28 24,997.06 24,999.04 24,995.78 24,995.78 122.4K
14:29 24,993.99 24,994.15 24,993.45 24,993.53 89.2K
14:30 24,993.63 24,995.59 24,989.56 24,995.59 124.4K
14:31 24,999.18 25,001.98 24,999.18 25,001.98 84.2K
14:32 25,005.30 25,012.79 25,005.30 25,012.79 136.9K
14:33 25,014.58 25,016.31 25,014.58 25,016.31 116.8K
14:34 25,013.39 25,016.22 25,013.39 25,016.22 98.3K
14:35 25,015.38 25,015.38 25,010.22 25,010.22 81.7K
14:36 25,014.39 25,015.18 25,014.39 25,014.45 123.4K
14:37 25,015.59 25,017.27 25,015.59 25,016.29 72.8K
14:38 25,016.51 25,016.51 25,014.67 25,015.99 100.0K
14:39 25,016.00 25,018.68 25,014.63 25,018.68 113.7K
14:40 25,021.15 25,022.84 25,018.74 25,018.74 96.8K
14:41 25,020.45 25,022.21 25,020.04 25,020.04 103.6K
14:42 25,021.59 25,025.99 25,021.59 25,025.99 100.2K
14:43 25,025.76 25,030.77 25,025.76 25,030.77 110.6K
14:44 25,032.15 25,038.00 25,032.15 25,038.00 110.1K
14:45 25,038.26 25,038.96 25,036.11 25,036.11 99.7K
14:46 25,034.31 25,034.31 25,032.83 25,033.08 120.3K
14:47 25,034.43 25,034.62 25,032.92 25,032.92 99.4K
14:48 25,034.20 25,037.80 25,033.47 25,033.47 132.6K
14:49 25,030.40 25,032.07 25,029.33 25,032.07 110.2K
14:50 25,033.17 25,033.17 25,022.56 25,022.56 165.8K
14:51 25,022.05 25,022.05 25,012.20 25,013.84 189.0K
14:52 25,012.63 25,012.63 25,011.29 25,011.84 85.5K
14:53 25,009.97 25,009.97 25,002.70 25,002.70 128.8K
14:54 25,006.03 25,008.17 25,001.77 25,001.77 112.2K
14:55 25,002.93 25,011.47 25,002.93 25,011.47 110.8K
14:56 25,002.39 25,002.39 24,998.43 25,000.90 144.0K
14:57 25,001.98 25,001.98 24,996.76 24,996.76 76.8K
14:58 25,000.10 25,004.36 25,000.10 25,004.36 91.8K
14:59 25,013.13 25,013.34 25,008.13 25,008.13 140.0K
15:00 25,007.21 25,009.41 25,006.64 25,007.40 98.4K
15:01 25,003.74 25,005.36 25,003.74 25,005.36 76.1K
15:02 25,002.86 25,007.18 25,002.86 25,007.18 125.0K
15:03 25,007.61 25,007.92 25,000.78 25,000.78 137.3K
15:04 25,001.47 25,004.86 25,001.47 25,004.86 146.8K
15:05 25,006.91 25,013.21 25,006.80 25,013.21 148.6K
15:06 25,014.92 25,014.92 25,011.55 25,011.55 159.0K
15:07 25,011.70 25,016.68 25,011.70 25,016.68 121.3K
15:08 25,017.62 25,020.71 25,017.62 25,019.88 117.1K
15:09 25,021.06 25,021.06 25,014.00 25,014.00 103.1K
15:10 25,016.19 25,016.19 25,013.47 25,014.38 78.8K
15:11 25,015.97 25,015.97 25,009.08 25,009.08 133.2K
15:12 25,011.30 25,012.78 25,011.30 25,012.78 104.0K
15:13 25,013.85 25,013.85 25,012.50 25,013.52 91.5K
15:14 25,014.64 25,014.64 25,012.58 25,012.58 113.3K
15:15 25,012.56 25,014.03 25,012.45 25,014.03 116.4K
15:16 25,014.19 25,016.67 25,014.19 25,016.67 76.0K
15:17 25,017.03 25,018.53 25,015.03 25,018.53 152.9K
15:18 25,017.35 25,019.73 25,017.35 25,019.44 165.9K
15:19 25,020.67 25,020.67 25,018.93 25,020.22 117.2K
15:20 25,021.31 25,021.31 25,014.46 25,014.46 177.7K
15:21 25,007.48 25,007.48 25,004.04 25,004.04 222.5K
15:22 25,004.09 25,004.89 25,003.70 25,004.89 133.8K
15:23 25,009.34 25,017.47 25,009.34 25,017.47 143.8K
15:24 25,017.94 25,018.75 25,017.45 25,018.75 133.4K
15:25 25,020.29 25,020.29 25,008.99 25,012.39 198.2K
15:26 25,011.74 25,012.43 25,010.43 25,010.63 124.3K
15:27 25,013.60 25,016.66 25,013.60 25,016.66 159.4K
15:28 25,017.05 25,019.13 25,017.05 25,017.63 131.4K
15:29 25,016.86 25,017.41 25,016.80 25,017.19 167.4K
15:30 25,017.89 25,017.89 25,004.26 25,004.26 520.7K
15:31 25,007.85 25,008.96 25,002.07 25,002.07 217.4K
15:32 25,001.73 25,005.08 25,001.45 25,005.08 139.9K
15:33 25,003.94 25,008.10 25,003.94 25,008.10 199.1K
15:34 25,011.43 25,011.75 25,008.31 25,008.31 195.8K
15:35 25,008.73 25,008.73 25,008.11 25,008.37 191.7K
15:36 25,006.27 25,007.07 25,006.03 25,006.03 197.0K
15:37 25,007.30 25,013.27 25,006.44 25,012.35 190.8K
15:38 25,007.51 25,008.94 25,007.28 25,007.28 210.3K
15:39 25,005.97 25,009.11 25,005.89 25,005.89 306.9K
15:40 25,003.85 25,004.90 24,996.03 24,996.24 266.0K
15:41 24,997.64 24,998.31 24,997.62 24,998.31 172.1K
15:42 25,001.66 25,003.78 24,998.80 25,003.78 266.4K
15:43 25,004.61 25,010.50 25,004.61 25,010.50 186.6K
15:44 25,012.45 25,012.54 25,011.90 25,011.90 217.4K
15:45 25,011.37 25,011.37 25,006.70 25,009.81 338.5K
15:46 25,011.36 25,011.36 25,007.97 25,009.07 284.0K
15:47 25,012.31 25,024.96 25,012.31 25,024.96 565.9K
15:48 25,030.48 25,035.99 25,030.48 25,035.36 396.7K
15:49 25,033.36 25,039.29 25,033.36 25,039.29 243.6K
15:50 25,045.39 25,057.05 25,044.44 25,044.44 1,290.3K
15:51 25,048.38 25,048.97 25,043.33 25,044.83 609.0K
15:52 25,042.58 25,042.58 25,038.46 25,041.50 527.8K
15:53 25,040.94 25,041.33 25,038.35 25,038.35 615.6K
15:54 25,037.71 25,044.37 25,037.71 25,044.37 734.2K
15:55 25,045.05 25,056.26 25,045.05 25,056.26 1,030.4K
15:56 25,059.55 25,059.55 25,057.99 25,057.99 994.1K
15:57 25,059.26 25,059.26 25,055.20 25,055.92 784.4K
15:58 25,055.56 25,055.56 25,043.45 25,043.45 1,483.1K
15:59 25,043.20 25,044.59 25,034.09 25,035.53 1,962.9K
16:00 25,036.36 25,037.22 25,036.36 25,037.22 25,222.1K
16:01 25,037.22 25,037.22 25,037.22 25,037.22 260.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし